KissMeData/078150/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	20	2	0.83	1873714155	775627	50.09	2420	2450	2390	3125	1685	2405	2415.74	0.01	0	31833	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2248	2.84	0.70	12	0.84	855.00	3453.00	4660	20240709	-47.96	2080	20240206	16.59	4660	-47.96	20240709	2080	16.59	20240206	4660	-47.96	20240709	2080	16.59	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
3	20240830	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	20	2	0.83	1692165560	700781	45.25	2420	2450	2390	3125	1685	2405	2414.69	0.01	0	23203	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2248	2.84	0.70	12	0.76	855.00	3453.00	4660	20240709	-47.96	2080	20240206	16.59	4660	-47.96	20240709	2080	16.59	20240206	4660	-47.96	20240709	2080	16.59	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
4	20240830	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2420	15	2	0.62	1329797200	551077	35.59	2420	2450	2390	3125	1685	2405	2413.09	0.01	0	-21157	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2244	2.83	0.70	12	0.59	855.00	3453.00	4660	20240709	-48.07	2080	20240206	16.35	4660	-48.07	20240709	2080	16.35	20240206	4660	-48.07	20240709	2080	16.35	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
5	20240830	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	5	2	0.21	1179505920	488827	31.57	2420	2450	2390	3125	1685	2405	2412.93	0.01	0	-32033	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2234	2.82	0.70	12	0.53	855.00	3453.00	4660	20240709	-48.28	2080	20240206	15.87	4660	-48.28	20240709	2080	15.87	20240206	4660	-48.28	20240709	2080	15.87	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
6	20240830	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	5	2	0.21	961160835	397959	25.70	2420	2450	2390	3125	1685	2405	2415.23	0.01	0	-40793	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2234	2.82	0.70	12	0.43	855.00	3453.00	4660	20240709	-48.28	2080	20240206	15.87	4660	-48.28	20240709	2080	15.87	20240206	4660	-48.28	20240709	2080	15.87	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
7	20240830	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	5	2	0.21	845582330	349967	22.60	2420	2450	2390	3125	1685	2405	2416.18	0.01	0	-44661	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2234	2.82	0.70	12	0.38	855.00	3453.00	4660	20240709	-48.28	2080	20240206	15.87	4660	-48.28	20240709	2080	15.87	20240206	4660	-48.28	20240709	2080	15.87	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
8	20240830	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	25	2	1.04	665432995	275298	17.78	2420	2450	2390	3125	1685	2405	2417.14	0.01	0	-34439	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2253	2.84	0.70	12	0.30	855.00	3453.00	4660	20240709	-47.85	2080	20240206	16.83	4660	-47.85	20240709	2080	16.83	20240206	4660	-47.85	20240709	2080	16.83	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
9	20240830	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	10	2	0.42	190831865	78678	5.08	2420	2450	2410	3125	1685	2405	2425.51	0.01	0	-21875	2515	2460	2430	2375	2345	2445	2360	464	720	500	1730	5	1	92715916	2239	2.82	0.70	12	0.08	855.00	3453.00	4660	20240709	-48.18	2080	20240206	16.11	4660	-48.18	20240709	2080	16.11	20240206	4660	-48.18	20240709	2080	16.11	20240206	5.57	N	078150	500	463 억		6661	N	N	0	N	00	N
10	20240829	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2405	-130	5	-5.13	3629762695	1493894	120.85	2455	2485	2400	3295	1775	2535	2429.85	0.00	0	153811	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2230	2.81	0.70	12	1.61	855.00	3453.00	4660	20240709	-48.39	2080	20240206	15.62	4660	-48.39	20240709	2080	15.62	20240206	4660	-48.39	20240709	2080	15.62	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
11	20240829	150652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-110	5	-4.34	3229807495	1328004	107.43	2455	2485	2400	3295	1775	2535	2432.08	0.00	0	111085	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2248	2.84	0.70	12	1.43	855.00	3453.00	4660	20240709	-47.96	2080	20240206	16.59	4660	-47.96	20240709	2080	16.59	20240206	4660	-47.96	20240709	2080	16.59	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
12	20240829	140653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	-100	5	-3.94	2799367075	1150523	93.07	2455	2485	2400	3295	1775	2535	2433.13	0.00	0	64250	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2258	2.85	0.71	12	1.24	855.00	3453.00	4660	20240709	-47.75	2080	20240206	17.07	4660	-47.75	20240709	2080	17.07	20240206	4660	-47.75	20240709	2080	17.07	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
13	20240829	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	-105	5	-4.14	2556013975	1050467	84.98	2455	2485	2400	3295	1775	2535	2433.22	0.00	0	27880	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2253	2.84	0.70	12	1.13	855.00	3453.00	4660	20240709	-47.85	2080	20240206	16.83	4660	-47.85	20240709	2080	16.83	20240206	4660	-47.85	20240709	2080	16.83	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
14	20240829	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2420	-115	5	-4.54	2289176905	940432	76.08	2455	2485	2400	3295	1775	2535	2434.18	0.00	0	29354	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2244	2.83	0.70	12	1.01	855.00	3453.00	4660	20240709	-48.07	2080	20240206	16.35	4660	-48.07	20240709	2080	16.35	20240206	4660	-48.07	20240709	2080	16.35	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
15	20240829	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	-105	5	-4.14	2039449860	837291	67.73	2455	2485	2400	3295	1775	2535	2435.77	0.00	0	41432	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2253	2.84	0.70	12	0.90	855.00	3453.00	4660	20240709	-47.85	2080	20240206	16.83	4660	-47.85	20240709	2080	16.83	20240206	4660	-47.85	20240709	2080	16.83	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
16	20240829	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	-85	5	-3.35	1529017650	628593	50.85	2455	2485	2400	3295	1775	2535	2432.44	0.00	0	101328	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2272	2.87	0.71	12	0.68	855.00	3453.00	4660	20240709	-47.42	2080	20240206	17.79	4660	-47.42	20240709	2080	17.79	20240206	4660	-47.42	20240709	2080	17.79	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
17	20240829	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	-85	5	-3.35	500828865	204915	16.58	2455	2485	2405	3295	1775	2535	2444.08	0.00	0	13431	2641	2587	2546	2492	2451	2567	2472	464	760	500	1820	5	1	92715916	2272	2.87	0.71	12	0.22	855.00	3453.00	4660	20240709	-47.42	2080	20240206	17.79	4660	-47.42	20240709	2080	17.79	20240206	4660	-47.42	20240709	2080	17.79	20240206	5.62	N	078150	500	463 억		0	N	N	3	N	00	N
18	20240828	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-50	5	-1.93	3045055485	1196259	109.75	2590	2600	2505	3360	1810	2585	2545.49	0.00	0	46045	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2350	2.96	0.73	12	1.29	855.00	3453.00	4660	20240709	-45.60	2080	20240206	21.88	4660	-45.60	20240709	2080	21.88	20240206	4660	-45.60	20240709	2080	21.88	20240206	5.44	N	078150	500	463 억		0	N	N	3	N	00	N
19	20240828	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	-40	5	-1.55	2778147885	1091156	100.11	2590	2600	2505	3360	1810	2585	2546.02	0.00	0	26107	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2360	2.98	0.74	12	1.18	855.00	3453.00	4660	20240709	-45.39	2080	20240206	22.36	4660	-45.39	20240709	2080	22.36	20240206	4660	-45.39	20240709	2080	22.36	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
20	20240828	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-50	5	-1.93	2385600050	936178	85.89	2590	2600	2505	3360	1810	2585	2548.19	0.00	0	-6017	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2350	2.96	0.73	12	1.01	855.00	3453.00	4660	20240709	-45.60	2080	20240206	21.88	4660	-45.60	20240709	2080	21.88	20240206	4660	-45.60	20240709	2080	21.88	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
21	20240828	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-55	5	-2.13	1827354835	715398	65.63	2590	2600	2520	3360	1810	2585	2554.27	0.00	0	-56008	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2346	2.96	0.73	12	0.77	855.00	3453.00	4660	20240709	-45.71	2080	20240206	21.63	4660	-45.71	20240709	2080	21.63	20240206	4660	-45.71	20240709	2080	21.63	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
22	20240828	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-55	5	-2.13	1642505295	642254	58.92	2590	2600	2525	3360	1810	2585	2557.36	0.00	0	-65812	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2346	2.96	0.73	12	0.69	855.00	3453.00	4660	20240709	-45.71	2080	20240206	21.63	4660	-45.71	20240709	2080	21.63	20240206	4660	-45.71	20240709	2080	21.63	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
23	20240828	110633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-45	5	-1.74	1371970100	535427	49.12	2590	2600	2525	3360	1810	2585	2562.34	0.00	0	-40683	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2355	2.97	0.74	12	0.58	855.00	3453.00	4660	20240709	-45.49	2080	20240206	22.12	4660	-45.49	20240709	2080	22.12	20240206	4660	-45.49	20240709	2080	22.12	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
24	20240828	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-15	5	-0.58	797583800	309773	28.42	2590	2600	2545	3360	1810	2585	2574.70	0.00	0	29319	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2383	3.01	0.74	12	0.33	855.00	3453.00	4660	20240709	-44.85	2080	20240206	23.56	4660	-44.85	20240709	2080	23.56	20240206	4660	-44.85	20240709	2080	23.56	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
25	20240828	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-5	5	-0.19	140223150	54207	4.97	2590	2600	2570	3360	1810	2585	2586.85	0.00	0	-14266	2675	2630	2575	2530	2475	2652	2552	464	775	500	1860	5	1	92715916	2392	3.02	0.75	12	0.06	855.00	3453.00	4660	20240709	-44.64	2080	20240206	24.04	4660	-44.64	20240709	2080	24.04	20240206	4660	-44.64	20240709	2080	24.04	20240206	5.44	N	078150	500	463 억		0	N	N	0	N	00	N
26	20240827	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	25	2	0.98	2750597520	1069863	58.56	2560	2620	2520	3325	1795	2560	2570.95	0.00	0	186495	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2397	3.02	0.75	12	1.15	855.00	3453.00	4660	20240709	-44.53	2080	20240206	24.28	4660	-44.53	20240709	2080	24.28	20240206	4660	-44.53	20240709	2080	24.28	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
27	20240827	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	35	2	1.37	2489936800	969275	53.06	2560	2620	2520	3325	1795	2560	2568.87	0.00	0	149728	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2406	3.04	0.75	12	1.05	855.00	3453.00	4660	20240709	-44.31	2080	20240206	24.76	4660	-44.31	20240709	2080	24.76	20240206	4660	-44.31	20240709	2080	24.76	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
28	20240827	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	15	2	0.59	1902767235	743152	40.68	2560	2590	2520	3325	1795	2560	2560.40	0.00	0	107855	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2387	3.01	0.75	12	0.80	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
29	20240827	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	15	2	0.59	1700533805	664695	36.38	2560	2590	2520	3325	1795	2560	2558.37	0.00	0	78184	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2387	3.01	0.75	12	0.72	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
30	20240827	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	10	2	0.39	1394864005	546106	29.89	2560	2585	2520	3325	1795	2560	2554.20	0.00	0	49520	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2383	3.01	0.74	12	0.59	855.00	3453.00	4660	20240709	-44.85	2080	20240206	23.56	4660	-44.85	20240709	2080	23.56	20240206	4660	-44.85	20240709	2080	23.56	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
31	20240827	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	-15	5	-0.59	1195726300	468460	25.64	2560	2580	2520	3325	1795	2560	2552.46	0.00	0	21071	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2360	2.98	0.74	12	0.51	855.00	3453.00	4660	20240709	-45.39	2080	20240206	22.36	4660	-45.39	20240709	2080	22.36	20240206	4660	-45.39	20240709	2080	22.36	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
32	20240827	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	5	2	0.20	939018675	368006	20.14	2560	2580	2520	3325	1795	2560	2551.63	0.00	0	20534	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2378	3.00	0.74	12	0.40	855.00	3453.00	4660	20240709	-44.96	2080	20240206	23.32	4660	-44.96	20240709	2080	23.32	20240206	4660	-44.96	20240709	2080	23.32	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
33	20240827	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-20	5	-0.78	230681985	90375	4.95	2560	2565	2525	3325	1795	2560	2552.48	0.00	0	-2259	2790	2675	2615	2500	2440	2645	2470	464	765	500	1840	5	1	92715916	2355	2.97	0.74	12	0.10	855.00	3453.00	4660	20240709	-45.49	2080	20240206	22.12	4660	-45.49	20240709	2080	22.12	20240206	4660	-45.49	20240709	2080	22.12	20240206	5.56	N	078150	500	463 억		0	N	N	0	N	00	N
34	20240826	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-80	5	-3.03	4695395890	1792350	123.69	2715	2730	2555	3430	1850	2640	2620.08	0.21	0	-571485	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2374	2.99	0.74	12	1.93	855.00	3453.00	4660	20240709	-45.06	2080	20240206	23.08	4660	-45.06	20240709	2080	23.08	20240206	4660	-45.06	20240709	2080	23.08	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
35	20240826	150630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-80	5	-3.03	4333795610	1651054	113.94	2715	2730	2560	3430	1850	2640	2624.87	0.21	0	-572351	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2374	2.99	0.74	12	1.78	855.00	3453.00	4660	20240709	-45.06	2080	20240206	23.08	4660	-45.06	20240709	2080	23.08	20240206	4660	-45.06	20240709	2080	23.08	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
36	20240826	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-65	5	-2.46	3857814765	1465508	101.13	2715	2730	2565	3430	1850	2640	2632.41	0.21	0	-564734	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2387	3.01	0.75	12	1.58	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
37	20240826	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-60	5	-2.27	3524677785	1336481	92.23	2715	2730	2565	3430	1850	2640	2637.28	0.21	0	-511704	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2392	3.02	0.75	12	1.44	855.00	3453.00	4660	20240709	-44.64	2080	20240206	24.04	4660	-44.64	20240709	2080	24.04	20240206	4660	-44.64	20240709	2080	24.04	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
38	20240826	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	-55	5	-2.08	3175329695	1200859	82.87	2715	2730	2570	3430	1850	2640	2644.22	0.21	0	-437190	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2397	3.02	0.75	12	1.30	855.00	3453.00	4660	20240709	-44.53	2080	20240206	24.28	4660	-44.53	20240709	2080	24.28	20240206	4660	-44.53	20240709	2080	24.28	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
39	20240826	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	-55	5	-2.08	2802461000	1056200	72.89	2715	2730	2580	3430	1850	2640	2653.34	0.21	0	-380886	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2397	3.02	0.75	12	1.14	855.00	3453.00	4660	20240709	-44.53	2080	20240206	24.28	4660	-44.53	20240709	2080	24.28	20240206	4660	-44.53	20240709	2080	24.28	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
40	20240826	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	-5	5	-0.19	2213127835	829187	57.22	2715	2730	2590	3430	1850	2640	2669.03	0.21	0	-267161	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2443	3.08	0.76	12	0.89	855.00	3453.00	4660	20240709	-43.45	2080	20240206	26.68	4660	-43.45	20240709	2080	26.68	20240206	4660	-43.45	20240709	2080	26.68	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
41	20240826	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	60	2	2.27	817654790	301412	20.80	2715	2730	2690	3430	1850	2640	2712.75	0.21	0	-19417	2716	2677	2616	2577	2516	2697	2597	464	790	500	1900	5	1	92715916	2503	3.16	0.78	12	0.33	855.00	3453.00	4660	20240709	-42.06	2080	20240206	29.81	4660	-42.06	20240709	2080	29.81	20240206	4660	-42.06	20240709	2080	29.81	20240206	5.49	N	078150	500	463 억		190921	N	N	1	N	00	N
42	20240823	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-5	5	-0.19	3712089910	1424400	67.90	2605	2655	2555	3435	1855	2645	2606.00	0.18	0	-30599	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2448	3.09	0.76	12	1.54	855.00	3453.00	4660	20240709	-43.35	2080	20240206	26.92	4660	-43.35	20240709	2080	26.92	20240206	4660	-43.35	20240709	2080	26.92	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
43	20240823	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-5	5	-0.19	3449114150	1324802	63.16	2605	2655	2555	3435	1855	2645	2603.49	0.18	0	-13937	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2448	3.09	0.76	12	1.43	855.00	3453.00	4660	20240709	-43.35	2080	20240206	26.92	4660	-43.35	20240709	2080	26.92	20240206	4660	-43.35	20240709	2080	26.92	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
44	20240823	140631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	-10	5	-0.38	3005245660	1156631	55.14	2605	2650	2555	3435	1855	2645	2598.28	0.18	0	-23306	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2443	3.08	0.76	12	1.25	855.00	3453.00	4660	20240709	-43.45	2080	20240206	26.68	4660	-43.45	20240709	2080	26.68	20240206	4660	-43.45	20240709	2080	26.68	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
45	20240823	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-5	5	-0.19	2644095205	1019485	48.60	2605	2645	2555	3435	1855	2645	2593.56	0.18	0	24767	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2448	3.09	0.76	12	1.10	855.00	3453.00	4660	20240709	-43.35	2080	20240206	26.92	4660	-43.35	20240709	2080	26.92	20240206	4660	-43.35	20240709	2080	26.92	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
46	20240823	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-70	5	-2.65	2054164565	793685	37.84	2605	2615	2555	3435	1855	2645	2588.14	0.18	0	76444	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2387	3.01	0.75	12	0.86	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
47	20240823	110630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-65	5	-2.46	1713983035	661767	31.55	2605	2615	2555	3435	1855	2645	2590.01	0.18	0	9062	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2392	3.02	0.75	12	0.71	855.00	3453.00	4660	20240709	-44.64	2080	20240206	24.04	4660	-44.64	20240709	2080	24.04	20240206	4660	-44.64	20240709	2080	24.04	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
48	20240823	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-50	5	-1.89	1065146635	410367	19.56	2605	2615	2580	3435	1855	2645	2595.59	0.18	0	43255	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2406	3.04	0.75	12	0.44	855.00	3453.00	4660	20240709	-44.31	2080	20240206	24.76	4660	-44.31	20240709	2080	24.76	20240206	4660	-44.31	20240709	2080	24.76	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
49	20240823	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	-50	5	-1.89	250887640	96653	4.61	2605	2610	2580	3435	1855	2645	2595.75	0.18	0	25376	2868	2756	2698	2586	2528	2727	2557	464	790	500	1900	5	1	92715916	2406	3.04	0.75	12	0.10	855.00	3453.00	4660	20240709	-44.31	2080	20240206	24.76	4660	-44.31	20240709	2080	24.76	20240206	4660	-44.31	20240709	2080	24.76	20240206	5.42	N	078150	500	463 억		166923	N	N	1	N	00	N
50	20240822	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-120	5	-4.34	5524371330	2050905	132.75	2790	2810	2640	3590	1940	2765	2693.82	0.52	0	-308059	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2452	3.09	0.77	12	2.21	855.00	3453.00	4660	20240709	-43.24	2080	20240206	27.16	4660	-43.24	20240709	2080	27.16	20240206	4660	-43.24	20240709	2080	27.16	20240206	5.39	N	078150	500	463 억		484939	N	N	1	N	00	N
51	20240822	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	-110	5	-3.98	5127146350	1901123	123.05	2790	2810	2640	3590	1940	2765	2696.90	0.52	0	-301633	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2462	3.11	0.77	12	2.05	855.00	3453.00	4660	20240709	-43.03	2080	20240206	27.64	4660	-43.03	20240709	2080	27.64	20240206	4660	-43.03	20240709	2080	27.64	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
52	20240822	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-95	5	-3.44	4467701755	1652620	106.97	2790	2810	2640	3590	1940	2765	2703.41	0.52	0	-270184	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2476	3.12	0.77	12	1.78	855.00	3453.00	4660	20240709	-42.70	2080	20240206	28.37	4660	-42.70	20240709	2080	28.37	20240206	4660	-42.70	20240709	2080	28.37	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
53	20240822	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-105	5	-3.80	4124282940	1523749	98.63	2790	2810	2640	3590	1940	2765	2706.67	0.52	0	-227280	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2466	3.11	0.77	12	1.64	855.00	3453.00	4660	20240709	-42.92	2080	20240206	27.88	4660	-42.92	20240709	2080	27.88	20240206	4660	-42.92	20240709	2080	27.88	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
54	20240822	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-90	5	-3.25	3365911520	1238077	80.14	2790	2810	2660	3590	1940	2765	2718.66	0.52	0	-201145	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2480	3.13	0.77	12	1.34	855.00	3453.00	4660	20240709	-42.60	2080	20240206	28.61	4660	-42.60	20240709	2080	28.61	20240206	4660	-42.60	20240709	2080	28.61	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
55	20240822	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-65	5	-2.35	2668896490	977539	63.27	2790	2810	2680	3590	1940	2765	2730.22	0.52	0	-82080	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2503	3.16	0.78	12	1.05	855.00	3453.00	4660	20240709	-42.06	2080	20240206	29.81	4660	-42.06	20240709	2080	29.81	20240206	4660	-42.06	20240709	2080	29.81	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
56	20240822	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-50	5	-1.81	1716481600	624800	40.44	2790	2810	2710	3590	1940	2765	2747.25	0.52	0	-16532	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2517	3.18	0.79	12	0.67	855.00	3453.00	4660	20240709	-41.74	2080	20240206	30.53	4660	-41.74	20240709	2080	30.53	20240206	4660	-41.74	20240709	2080	30.53	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
57	20240822	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2795	30	2	1.08	289735695	103755	6.72	2790	2810	2780	3590	1940	2765	2792.50	0.52	0	-25758	2885	2825	2775	2715	2665	2800	2690	464	825	500	1990	5	1	92715916	2591	3.27	0.81	12	0.11	855.00	3453.00	4660	20240709	-40.02	2080	20240206	34.38	4660	-40.02	20240709	2080	34.38	20240206	4660	-40.02	20240709	2080	34.38	20240206	5.39	N	078150	500	463 억		484939	N	N	0	N	00	N
58	20240821	160625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	-75	5	-2.64	4196775185	1515262	103.30	2825	2835	2725	3690	1990	2840	2769.66	0.47	0	28292	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2564	3.23	0.80	12	1.63	855.00	3453.00	4660	20240709	-40.67	2080	20240206	32.93	4660	-40.67	20240709	2080	32.93	20240206	4660	-40.67	20240709	2080	32.93	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
59	20240821	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-60	5	-2.11	3928367460	1418387	96.70	2825	2835	2725	3690	1990	2840	2769.58	0.47	0	41191	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2578	3.25	0.81	12	1.53	855.00	3453.00	4660	20240709	-40.34	2080	20240206	33.65	4660	-40.34	20240709	2080	33.65	20240206	4660	-40.34	20240709	2080	33.65	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
60	20240821	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	-75	5	-2.64	3457465655	1249062	85.16	2825	2835	2725	3690	1990	2840	2768.02	0.47	0	18028	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2564	3.23	0.80	12	1.35	855.00	3453.00	4660	20240709	-40.67	2080	20240206	32.93	4660	-40.67	20240709	2080	32.93	20240206	4660	-40.67	20240709	2080	32.93	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
61	20240821	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-100	5	-3.52	3231631035	1166991	79.56	2825	2835	2725	3690	1990	2840	2769.17	0.47	0	-630	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2540	3.20	0.79	12	1.26	855.00	3453.00	4660	20240709	-41.20	2080	20240206	31.73	4660	-41.20	20240709	2080	31.73	20240206	4660	-41.20	20240709	2080	31.73	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
62	20240821	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	-85	5	-2.99	2858461485	1031239	70.31	2825	2835	2725	3690	1990	2840	2771.84	0.47	0	-9154	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2554	3.22	0.80	12	1.11	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
63	20240821	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	-85	5	-2.99	2166425020	778809	53.10	2825	2835	2740	3690	1990	2840	2781.68	0.47	0	-25550	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2554	3.22	0.80	12	0.84	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
64	20240821	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	-65	5	-2.29	1540068020	551871	37.62	2825	2835	2765	3690	1990	2840	2790.59	0.47	0	-8264	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2573	3.25	0.80	12	0.60	855.00	3453.00	4660	20240709	-40.45	2080	20240206	33.41	4660	-40.45	20240709	2080	33.41	20240206	4660	-40.45	20240709	2080	33.41	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
65	20240821	090628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	-40	5	-1.41	376485860	133956	9.13	2825	2835	2800	3690	1990	2840	2810.41	0.47	0	-45718	2993	2916	2873	2796	2753	2895	2775	464	850	500	2040	5	1	92715916	2596	3.27	0.81	12	0.14	855.00	3453.00	4660	20240709	-39.91	2080	20240206	34.62	4660	-39.91	20240709	2080	34.62	20240206	4660	-39.91	20240709	2080	34.62	20240206	5.40	N	078150	500	463 억		439895	N	N	0	N	00	N
66	20240820	160621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	20	2	0.71	3917573675	1358281	104.07	2845	2950	2830	3665	1975	2820	2884.45	0.17	0	285840	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2633	3.32	0.82	12	1.46	855.00	3453.00	4660	20240709	-39.06	2080	20240206	36.54	4660	-39.06	20240709	2080	36.54	20240206	4660	-39.06	20240709	2080	36.54	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
67	20240820	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	50	2	1.77	3349425770	1158736	88.78	2845	2950	2845	3665	1975	2820	2890.65	0.17	0	257531	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2661	3.36	0.83	12	1.25	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
68	20240820	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	55	2	1.95	2670418935	922243	70.66	2845	2950	2845	3665	1975	2820	2895.65	0.17	0	235934	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2666	3.36	0.83	12	0.99	855.00	3453.00	4660	20240709	-38.30	2080	20240206	38.22	4660	-38.30	20240709	2080	38.22	20240206	4660	-38.30	20240709	2080	38.22	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
69	20240820	130629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	70	2	2.48	2437938455	841424	64.47	2845	2950	2845	3665	1975	2820	2897.49	0.17	0	227811	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2679	3.38	0.84	12	0.91	855.00	3453.00	4660	20240709	-37.98	2080	20240206	38.94	4660	-37.98	20240709	2080	38.94	20240206	4660	-37.98	20240709	2080	38.94	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
70	20240820	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	60	2	2.13	2204446920	760473	58.27	2845	2950	2845	3665	1975	2820	2898.89	0.17	0	206326	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2670	3.37	0.83	12	0.82	855.00	3453.00	4660	20240709	-38.20	2080	20240206	38.46	4660	-38.20	20240709	2080	38.46	20240206	4660	-38.20	20240709	2080	38.46	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
71	20240820	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	75	2	2.66	1973770820	680683	52.15	2845	2950	2845	3665	1975	2820	2899.81	0.17	0	204574	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2684	3.39	0.84	12	0.73	855.00	3453.00	4660	20240709	-37.88	2080	20240206	39.18	4660	-37.88	20240709	2080	39.18	20240206	4660	-37.88	20240709	2080	39.18	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
72	20240820	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	85	2	3.01	1539589905	530162	40.62	2845	2950	2845	3665	1975	2820	2904.16	0.17	0	207052	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2693	3.40	0.84	12	0.57	855.00	3453.00	4660	20240709	-37.66	2080	20240206	39.66	4660	-37.66	20240709	2080	39.66	20240206	4660	-37.66	20240709	2080	39.66	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
73	20240820	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	70	2	2.48	439208210	152668	11.70	2845	2910	2845	3665	1975	2820	2877.26	0.17	0	74990	2970	2895	2855	2780	2740	2875	2760	464	845	500	2030	5	1	92715916	2679	3.38	0.84	12	0.16	855.00	3453.00	4660	20240709	-37.98	2080	20240206	38.94	4660	-37.98	20240709	2080	38.94	20240206	4660	-37.98	20240709	2080	38.94	20240206	5.41	N	078150	500	463 억		154364	N	N	1	N	00	N
74	20240819	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-95	5	-3.26	3676723815	1287090	60.44	2925	2930	2815	3785	2045	2915	2856.70	0.42	0	-232557	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2615	3.30	0.82	12	1.39	855.00	3453.00	4660	20240709	-39.48	2080	20240206	35.58	4660	-39.48	20240709	2080	35.58	20240206	4660	-39.48	20240709	2080	35.58	20240206	5.47	N	078150	500	463 억		386150	N	N	1	N	00	N
75	20240819	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-75	5	-2.57	3304147530	1155156	54.24	2925	2930	2815	3785	2045	2915	2860.35	0.42	0	-274109	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2633	3.32	0.82	12	1.25	855.00	3453.00	4660	20240709	-39.06	2080	20240206	36.54	4660	-39.06	20240709	2080	36.54	20240206	4660	-39.06	20240709	2080	36.54	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
76	20240819	140623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-70	5	-2.40	2781463730	972058	45.64	2925	2930	2815	3785	2045	2915	2861.42	0.42	0	-299864	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2638	3.33	0.82	12	1.05	855.00	3453.00	4660	20240709	-38.95	2080	20240206	36.78	4660	-38.95	20240709	2080	36.78	20240206	4660	-38.95	20240709	2080	36.78	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
77	20240819	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-85	5	-2.92	2352714175	820850	38.54	2925	2930	2815	3785	2045	2915	2866.19	0.42	0	-281224	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2624	3.31	0.82	12	0.89	855.00	3453.00	4660	20240709	-39.27	2080	20240206	36.06	4660	-39.27	20240709	2080	36.06	20240206	4660	-39.27	20240709	2080	36.06	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
78	20240819	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-70	5	-2.40	1875200680	652133	30.62	2925	2930	2840	3785	2045	2915	2875.49	0.42	0	-233177	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2638	3.33	0.82	12	0.70	855.00	3453.00	4660	20240709	-38.95	2080	20240206	36.78	4660	-38.95	20240709	2080	36.78	20240206	4660	-38.95	20240709	2080	36.78	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
79	20240819	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-45	5	-1.54	1551287720	538609	25.29	2925	2930	2855	3785	2045	2915	2880.17	0.42	0	-199932	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2661	3.36	0.83	12	0.58	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
80	20240819	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	-30	5	-1.03	998959335	345891	16.24	2925	2930	2865	3785	2045	2915	2888.07	0.42	0	-101766	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2675	3.37	0.84	12	0.37	855.00	3453.00	4660	20240709	-38.09	2080	20240206	38.70	4660	-38.09	20240709	2080	38.70	20240206	4660	-38.09	20240709	2080	38.70	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
81	20240819	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-45	5	-1.54	239029080	82576	3.88	2925	2930	2870	3785	2045	2915	2894.65	0.42	0	-14894	3051	2982	2936	2867	2821	2960	2845	464	870	500	2090	5	1	92715916	2661	3.36	0.83	12	0.09	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.47	N	078150	500	463 억		386150	N	N	0	N	00	N
82	20240816	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	25	2	0.87	6128110295	2080671	72.75	2950	3005	2890	3755	2025	2890	2945.31	0.59	0	-170196	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2703	3.41	0.84	12	2.24	855.00	3453.00	4660	20240709	-37.45	2080	20240206	40.14	4660	-37.45	20240709	2080	40.14	20240206	4660	-37.45	20240709	2080	40.14	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
83	20240816	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	35	2	1.21	5750890975	1951446	68.24	2950	3005	2890	3755	2025	2890	2946.99	0.59	0	-186360	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2712	3.42	0.85	12	2.10	855.00	3453.00	4660	20240709	-37.23	2080	20240206	40.62	4660	-37.23	20240709	2080	40.62	20240206	4660	-37.23	20240709	2080	40.62	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
84	20240816	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	10	2	0.35	5243142535	1777148	62.14	2950	3005	2890	3755	2025	2890	2950.32	0.59	0	-170447	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2689	3.39	0.84	12	1.92	855.00	3453.00	4660	20240709	-37.77	2080	20240206	39.42	4660	-37.77	20240709	2080	39.42	20240206	4660	-37.77	20240709	2080	39.42	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
85	20240816	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	15	2	0.52	4873109905	1649559	57.68	2950	3005	2895	3755	2025	2890	2954.19	0.59	0	-158897	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2693	3.40	0.84	12	1.78	855.00	3453.00	4660	20240709	-37.66	2080	20240206	39.66	4660	-37.66	20240709	2080	39.66	20240206	4660	-37.66	20240709	2080	39.66	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
86	20240816	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	20	2	0.69	4556379140	1540479	53.87	2950	3005	2900	3755	2025	2890	2957.77	0.59	0	-153957	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2698	3.40	0.84	12	1.66	855.00	3453.00	4660	20240709	-37.55	2080	20240206	39.90	4660	-37.55	20240709	2080	39.90	20240206	4660	-37.55	20240709	2080	39.90	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
87	20240816	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	35	2	1.21	4120384960	1390769	48.63	2950	3005	2920	3755	2025	2890	2962.67	0.59	0	-135604	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2712	3.42	0.85	12	1.50	855.00	3453.00	4660	20240709	-37.23	2080	20240206	40.62	4660	-37.23	20240709	2080	40.62	20240206	4660	-37.23	20240709	2080	40.62	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
88	20240816	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	55	2	1.90	3457765790	1164825	40.73	2950	3005	2930	3755	2025	2890	2968.49	0.59	0	-70864	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2730	3.44	0.85	12	1.26	855.00	3453.00	4660	20240709	-36.80	2080	20240206	41.59	4660	-36.80	20240709	2080	41.59	20240206	4660	-36.80	20240709	2080	41.59	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
89	20240816	090620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	65	2	2.25	817232230	276602	9.67	2950	2985	2930	3755	2025	2890	2954.56	0.59	0	-32719	2993	2941	2893	2841	2793	2967	2867	464	865	500	2080	5	1	92715916	2740	3.46	0.86	12	0.30	855.00	3453.00	4660	20240709	-36.59	2080	20240206	42.07	4660	-36.59	20240709	2080	42.07	20240206	4660	-36.59	20240709	2080	42.07	20240206	5.37	N	078150	500	463 억		548984	N	N	0	N	00	N
90	20240814	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	110	2	3.96	8138667055	2815684	156.68	2855	2945	2845	3610	1950	2780	2890.48	0.20	0	351058	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2679	3.38	0.84	12	3.04	855.00	3453.00	4660	20240709	-37.98	2080	20240206	38.94	4660	-37.98	20240709	2080	38.94	20240206	4660	-37.98	20240709	2080	38.94	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
91	20240814	150620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	105	2	3.78	7867059155	2721682	151.45	2855	2945	2845	3610	1950	2780	2890.52	0.20	0	339635	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2675	3.37	0.84	12	2.94	855.00	3453.00	4660	20240709	-38.09	2080	20240206	38.70	4660	-38.09	20240709	2080	38.70	20240206	4660	-38.09	20240709	2080	38.70	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
92	20240814	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	95	2	3.42	6103096385	2115539	117.72	2855	2940	2845	3610	1950	2780	2884.89	0.20	0	181589	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2666	3.36	0.83	12	2.28	855.00	3453.00	4660	20240709	-38.30	2080	20240206	38.22	4660	-38.30	20240709	2080	38.22	20240206	4660	-38.30	20240709	2080	38.22	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
93	20240814	130622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	85	2	3.06	5575410405	1931105	107.46	2855	2940	2845	3610	1950	2780	2887.17	0.20	0	238471	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2656	3.35	0.83	12	2.08	855.00	3453.00	4660	20240709	-38.52	2080	20240206	37.74	4660	-38.52	20240709	2080	37.74	20240206	4660	-38.52	20240709	2080	37.74	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
94	20240814	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	120	2	4.32	4956916400	1716317	95.51	2855	2940	2845	3610	1950	2780	2888.12	0.20	0	314638	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2689	3.39	0.84	12	1.85	855.00	3453.00	4660	20240709	-37.77	2080	20240206	39.42	4660	-37.77	20240709	2080	39.42	20240206	4660	-37.77	20240709	2080	39.42	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
95	20240814	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	125	2	4.50	4471829640	1548875	86.19	2855	2940	2845	3610	1950	2780	2887.15	0.20	0	290998	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2693	3.40	0.84	12	1.67	855.00	3453.00	4660	20240709	-37.66	2080	20240206	39.66	4660	-37.66	20240709	2080	39.66	20240206	4660	-37.66	20240709	2080	39.66	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
96	20240814	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	95	2	3.42	2668178870	927358	51.60	2855	2905	2845	3610	1950	2780	2877.19	0.20	0	148338	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2666	3.36	0.83	12	1.00	855.00	3453.00	4660	20240709	-38.30	2080	20240206	38.22	4660	-38.30	20240709	2080	38.22	20240206	4660	-38.30	20240709	2080	38.22	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
97	20240814	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	90	2	3.24	596656665	208357	11.59	2855	2880	2845	3610	1950	2780	2863.67	0.20	0	13768	2966	2872	2801	2707	2636	2837	2672	464	830	500	2000	5	1	92715916	2661	3.36	0.83	12	0.22	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.24	N	078150	500	463 억		184244	N	N	0	N	00	N
98	20240813	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-65	5	-2.28	4927907255	1768092	112.96	2845	2895	2730	3695	1995	2845	2787.15	0.27	0	-71841	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2578	3.25	0.81	12	1.91	855.00	3453.00	4660	20240709	-40.34	2080	20240206	33.65	4660	-40.34	20240709	2080	33.65	20240206	4660	-40.34	20240709	2080	33.65	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
99	20240813	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2785	-60	5	-2.11	4590676240	1647177	105.23	2845	2895	2730	3695	1995	2845	2787.00	0.27	0	-95467	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2582	3.26	0.81	12	1.78	855.00	3453.00	4660	20240709	-40.24	2080	20240206	33.89	4660	-40.24	20240709	2080	33.89	20240206	4660	-40.24	20240709	2080	33.89	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
100	20240813	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	-90	5	-3.16	3934035295	1410877	90.14	2845	2895	2730	3695	1995	2845	2788.36	0.27	0	-129809	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2554	3.22	0.80	12	1.52	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
101	20240813	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	-85	5	-2.99	3413054755	1221555	78.04	2845	2895	2730	3695	1995	2845	2794.02	0.27	0	-148403	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2559	3.23	0.80	12	1.32	855.00	3453.00	4660	20240709	-40.77	2080	20240206	32.69	4660	-40.77	20240709	2080	32.69	20240206	4660	-40.77	20240709	2080	32.69	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
102	20240813	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	-95	5	-3.34	3138716625	1122059	71.68	2845	2895	2730	3695	1995	2845	2797.28	0.27	0	-157607	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2550	3.22	0.80	12	1.21	855.00	3453.00	4660	20240709	-40.99	2080	20240206	32.21	4660	-40.99	20240709	2080	32.21	20240206	4660	-40.99	20240709	2080	32.21	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
103	20240813	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	-90	5	-3.16	2624445170	934565	59.71	2845	2895	2750	3695	1995	2845	2808.20	0.27	0	-119931	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2554	3.22	0.80	12	1.01	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
104	20240813	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2785	-60	5	-2.11	1839364225	650515	41.56	2845	2895	2775	3695	1995	2845	2827.55	0.27	0	-76194	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2582	3.26	0.81	12	0.70	855.00	3453.00	4660	20240709	-40.24	2080	20240206	33.89	4660	-40.24	20240709	2080	33.89	20240206	4660	-40.24	20240709	2080	33.89	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
105	20240813	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	40	2	1.41	354712040	123647	7.90	2845	2895	2845	3695	1995	2845	2868.75	0.27	0	21810	2948	2896	2868	2816	2788	2882	2802	464	850	500	2040	5	1	92715916	2675	3.37	0.84	12	0.13	855.00	3453.00	4660	20240709	-38.09	2080	20240206	38.70	4660	-38.09	20240709	2080	38.70	20240206	4660	-38.09	20240709	2080	38.70	20240206	5.09	N	078150	500	463 억		253461	N	N	0	N	00	N
106	20240812	160607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	15	2	0.53	4397207660	1528595	38.02	2865	2920	2840	3675	1985	2830	2876.71	0.47	0	-179367	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2638	3.33	0.82	12	1.65	855.00	3453.00	4660	20240709	-38.95	2080	20240206	36.78	4660	-38.95	20240709	2080	36.78	20240206	4660	-38.95	20240709	2080	36.78	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
107	20240812	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	25	2	0.88	4059693435	1410035	35.07	2865	2920	2850	3675	1985	2830	2879.15	0.47	0	-162788	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2647	3.34	0.83	12	1.52	855.00	3453.00	4660	20240709	-38.73	2080	20240206	37.26	4660	-38.73	20240709	2080	37.26	20240206	4660	-38.73	20240709	2080	37.26	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
108	20240812	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	40	2	1.41	3520628415	1221388	30.38	2865	2920	2850	3675	1985	2830	2882.49	0.47	0	-124806	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2661	3.36	0.83	12	1.32	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
109	20240812	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	50	2	1.77	3027413050	1049456	26.10	2865	2920	2850	3675	1985	2830	2884.75	0.47	0	-62805	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2670	3.37	0.83	12	1.13	855.00	3453.00	4660	20240709	-38.20	2080	20240206	38.46	4660	-38.20	20240709	2080	38.46	20240206	4660	-38.20	20240709	2080	38.46	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
110	20240812	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	40	2	1.41	2666815760	924053	22.98	2865	2920	2850	3675	1985	2830	2886.00	0.47	0	-14661	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2661	3.36	0.83	12	1.00	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
111	20240812	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	40	2	1.41	2449356270	848448	21.10	2865	2920	2850	3675	1985	2830	2886.87	0.47	0	-13432	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2661	3.36	0.83	12	0.92	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
112	20240812	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	40	2	1.41	1697636610	587472	14.61	2865	2920	2850	3675	1985	2830	2889.74	0.47	0	13065	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2661	3.36	0.83	12	0.63	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
113	20240812	090559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	45	2	1.59	248544385	86676	2.16	2865	2880	2850	3675	1985	2830	2867.55	0.47	0	-4274	3010	2920	2870	2780	2730	2900	2760	464	845	500	2030	5	1	92715916	2666	3.36	0.83	12	0.09	855.00	3453.00	4660	20240709	-38.30	2080	20240206	38.22	4660	-38.30	20240709	2080	38.22	20240206	4660	-38.30	20240709	2080	38.22	20240206	5.09	N	078150	500	463 억		432828	N	N	0	N	00	N
114	20240809	160558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	120	2	4.43	11466619435	3981854	218.77	2830	2960	2820	3520	1900	2710	2880.01	0.46	0	6494	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2624	3.31	0.82	12	4.29	855.00	3453.00	4660	20240709	-39.27	2080	20240206	36.06	4660	-39.27	20240709	2080	36.06	20240206	4660	-39.27	20240709	2080	36.06	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
115	20240809	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	130	2	4.80	11167070945	3876115	212.96	2830	2960	2820	3520	1900	2710	2881.22	0.46	0	-32553	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2633	3.32	0.82	12	4.18	855.00	3453.00	4660	20240709	-39.06	2080	20240206	36.54	4660	-39.06	20240709	2080	36.54	20240206	4660	-39.06	20240709	2080	36.54	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
116	20240809	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	115	2	4.24	10594119890	3674642	201.89	2830	2960	2820	3520	1900	2710	2883.27	0.46	0	-85401	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2619	3.30	0.82	12	3.96	855.00	3453.00	4660	20240709	-39.38	2080	20240206	35.82	4660	-39.38	20240709	2080	35.82	20240206	4660	-39.38	20240709	2080	35.82	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
117	20240809	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	140	2	5.17	9804727550	3396226	186.59	2830	2960	2830	3520	1900	2710	2887.21	0.46	0	-167372	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2642	3.33	0.83	12	3.66	855.00	3453.00	4660	20240709	-38.84	2080	20240206	37.02	4660	-38.84	20240709	2080	37.02	20240206	4660	-38.84	20240709	2080	37.02	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
118	20240809	120608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	155	2	5.72	9431899580	3265917	179.44	2830	2960	2830	3520	1900	2710	2888.25	0.46	0	-178399	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2656	3.35	0.83	12	3.52	855.00	3453.00	4660	20240709	-38.52	2080	20240206	37.74	4660	-38.52	20240709	2080	37.74	20240206	4660	-38.52	20240709	2080	37.74	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
119	20240809	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	160	2	5.90	8754248800	3028294	166.38	2830	2960	2830	3520	1900	2710	2891.12	0.46	0	-202665	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2661	3.36	0.83	12	3.27	855.00	3453.00	4660	20240709	-38.41	2080	20240206	37.98	4660	-38.41	20240709	2080	37.98	20240206	4660	-38.41	20240709	2080	37.98	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
120	20240809	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	170	2	6.27	8003200435	2766394	151.99	2830	2960	2830	3520	1900	2710	2893.34	0.46	0	-224576	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2670	3.37	0.83	12	2.98	855.00	3453.00	4660	20240709	-38.20	2080	20240206	38.46	4660	-38.20	20240709	2080	38.46	20240206	4660	-38.20	20240709	2080	38.46	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
121	20240809	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	170	2	6.27	1491915205	523484	28.76	2830	2880	2830	3520	1900	2710	2851.33	0.46	0	-3563	2830	2770	2715	2655	2600	2742	2627	464	810	500	1950	5	1	92715916	2670	3.37	0.83	12	0.56	855.00	3453.00	4660	20240709	-38.20	2080	20240206	38.46	4660	-38.20	20240709	2080	38.46	20240206	4660	-38.20	20240709	2080	38.46	20240206	4.99	N	078150	500	463 억		427111	N	N	0	N	00	N
122	20240808	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-65	5	-2.34	4856225110	1790412	66.93	2730	2775	2660	3605	1945	2775	2712.12	0.60	0	-139944	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2513	3.17	0.78	12	1.93	855.00	3453.00	4660	20240709	-41.85	2080	20240206	30.29	4660	-41.85	20240709	2080	30.29	20240206	4660	-41.85	20240709	2080	30.29	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
123	20240808	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	-70	5	-2.52	4534031790	1671365	62.48	2730	2775	2660	3605	1945	2775	2712.52	0.60	0	-130039	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2508	3.16	0.78	12	1.80	855.00	3453.00	4660	20240709	-41.95	2080	20240206	30.05	4660	-41.95	20240709	2080	30.05	20240206	4660	-41.95	20240709	2080	30.05	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
124	20240808	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	-30	5	-1.08	3900799230	1438530	53.77	2730	2775	2660	3605	1945	2775	2711.35	0.60	0	-203518	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2545	3.21	0.79	12	1.55	855.00	3453.00	4660	20240709	-41.09	2080	20240206	31.97	4660	-41.09	20240709	2080	31.97	20240206	4660	-41.09	20240709	2080	31.97	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
125	20240808	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	-55	5	-1.98	3416926305	1260859	47.13	2730	2775	2660	3605	1945	2775	2709.65	0.60	0	-242387	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2522	3.18	0.79	12	1.36	855.00	3453.00	4660	20240709	-41.63	2080	20240206	30.77	4660	-41.63	20240709	2080	30.77	20240206	4660	-41.63	20240709	2080	30.77	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
126	20240808	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-50	5	-1.80	3104479150	1146479	42.86	2730	2775	2660	3605	1945	2775	2707.44	0.60	0	-249659	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2527	3.19	0.79	12	1.24	855.00	3453.00	4660	20240709	-41.52	2080	20240206	31.01	4660	-41.52	20240709	2080	31.01	20240206	4660	-41.52	20240709	2080	31.01	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
127	20240808	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	-70	5	-2.52	2551364475	942902	35.25	2730	2775	2660	3605	1945	2775	2705.36	0.60	0	-200048	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2508	3.16	0.78	12	1.02	855.00	3453.00	4660	20240709	-41.95	2080	20240206	30.05	4660	-41.95	20240709	2080	30.05	20240206	4660	-41.95	20240709	2080	30.05	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
128	20240808	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-75	5	-2.70	2269288910	838240	31.33	2730	2775	2660	3605	1945	2775	2706.65	0.60	0	-213731	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2503	3.16	0.78	12	0.90	855.00	3453.00	4660	20240709	-42.06	2080	20240206	29.81	4660	-42.06	20240709	2080	29.81	20240206	4660	-42.06	20240709	2080	29.81	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
129	20240808	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	-20	5	-0.72	410422570	149821	5.60	2730	2775	2720	3605	1945	2775	2737.72	0.60	0	20544	2998	2886	2798	2686	2598	2942	2742	464	830	500	1990	5	1	92715916	2554	3.22	0.80	12	0.16	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	5.19	N	078150	500	463 억		557757	N	N	0	N	00	N
130	20240807	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	45	2	1.65	7320843530	2615547	59.98	2710	2910	2710	3545	1915	2730	2799.30	0.58	0	18296	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2573	3.25	0.80	12	2.82	855.00	3453.00	4660	20240709	-40.45	2080	20240206	33.41	4660	-40.45	20240709	2080	33.41	20240206	4660	-40.45	20240709	2080	33.41	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
131	20240807	150558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	50	2	1.83	6940160730	2478693	56.84	2710	2910	2710	3545	1915	2730	2800.25	0.58	0	-20911	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2578	3.25	0.81	12	2.67	855.00	3453.00	4660	20240709	-40.34	2080	20240206	33.65	4660	-40.34	20240709	2080	33.65	20240206	4660	-40.34	20240709	2080	33.65	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
132	20240807	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	85	2	3.11	6118458080	2185172	50.11	2710	2910	2710	3545	1915	2730	2800.35	0.58	0	-58690	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2610	3.29	0.82	12	2.36	855.00	3453.00	4660	20240709	-39.59	2080	20240206	35.34	4660	-39.59	20240709	2080	35.34	20240206	4660	-39.59	20240709	2080	35.34	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
133	20240807	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	80	2	2.93	5655514950	2021037	46.35	2710	2910	2710	3545	1915	2730	2798.71	0.58	0	-98033	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2605	3.29	0.81	12	2.18	855.00	3453.00	4660	20240709	-39.70	2080	20240206	35.10	4660	-39.70	20240709	2080	35.10	20240206	4660	-39.70	20240709	2080	35.10	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
134	20240807	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	110	2	4.03	5173370385	1850265	42.43	2710	2910	2710	3545	1915	2730	2796.42	0.58	0	-119038	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2633	3.32	0.82	12	2.00	855.00	3453.00	4660	20240709	-39.06	2080	20240206	36.54	4660	-39.06	20240709	2080	36.54	20240206	4660	-39.06	20240709	2080	36.54	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
135	20240807	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	95	2	3.48	4350412355	1559555	35.76	2710	2910	2710	3545	1915	2730	2789.95	0.58	0	-186904	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2619	3.30	0.82	12	1.68	855.00	3453.00	4660	20240709	-39.38	2080	20240206	35.82	4660	-39.38	20240709	2080	35.82	20240206	4660	-39.38	20240709	2080	35.82	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
136	20240807	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	35	2	1.28	3026656205	1084942	24.88	2710	2910	2710	3545	1915	2730	2790.32	0.58	0	-238122	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2564	3.23	0.80	12	1.17	855.00	3453.00	4660	20240709	-40.67	2080	20240206	32.93	4660	-40.67	20240709	2080	32.93	20240206	4660	-40.67	20240709	2080	32.93	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
137	20240807	090554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2795	65	2	2.38	1033620490	368623	8.45	2710	2910	2710	3545	1915	2730	2806.33	0.58	0	1535	2916	2822	2741	2647	2566	2870	2695	464	815	500	1960	5	1	92715916	2591	3.27	0.81	12	0.40	855.00	3453.00	4660	20240709	-40.02	2080	20240206	34.38	4660	-40.02	20240709	2080	34.38	20240206	4660	-40.02	20240709	2080	34.38	20240206	5.94	N	078150	500	463 억		539015	N	N	0	N	00	N
138	20240806	160546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	65	2	2.44	11838307890	4304852	81.79	2675	2835	2660	3460	1870	2665	2750.13	0.93	0	-325453	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2531	3.19	0.79	12	4.64	855.00	3453.00	4660	20240709	-41.42	2080	20240206	31.25	4660	-41.42	20240709	2080	31.25	20240206	4660	-41.42	20240709	2080	31.25	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
139	20240806	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	85	2	3.19	11268621815	4096679	77.83	2675	2835	2660	3460	1870	2665	2750.80	0.93	0	-310359	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2550	3.22	0.80	12	4.42	855.00	3453.00	4660	20240709	-40.99	2080	20240206	32.21	4660	-40.99	20240709	2080	32.21	20240206	4660	-40.99	20240709	2080	32.21	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
140	20240806	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	60	2	2.25	10327834715	3752200	71.29	2675	2835	2660	3460	1870	2665	2752.61	0.93	0	-353341	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2527	3.19	0.79	12	4.05	855.00	3453.00	4660	20240709	-41.52	2080	20240206	31.01	4660	-41.52	20240709	2080	31.01	20240206	4660	-41.52	20240709	2080	31.01	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
141	20240806	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	90	2	3.38	9506267160	3452409	65.59	2675	2835	2660	3460	1870	2665	2753.67	0.93	0	-294216	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2554	3.22	0.80	12	3.72	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
142	20240806	120555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	50	2	1.88	8863718175	3217977	61.14	2675	2835	2660	3460	1870	2665	2754.60	0.93	0	-315024	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2517	3.18	0.79	12	3.47	855.00	3453.00	4660	20240709	-41.74	2080	20240206	30.53	4660	-41.74	20240709	2080	30.53	20240206	4660	-41.74	20240709	2080	30.53	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
143	20240806	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	70	2	2.63	7945774575	2881155	54.74	2675	2835	2660	3460	1870	2665	2758.03	0.93	0	-319280	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2536	3.20	0.79	12	3.11	855.00	3453.00	4660	20240709	-41.31	2080	20240206	31.49	4660	-41.31	20240709	2080	31.49	20240206	4660	-41.31	20240709	2080	31.49	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
144	20240806	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	150	2	5.63	5926004180	2147866	40.81	2675	2835	2660	3460	1870	2665	2759.28	0.93	0	-296269	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2610	3.29	0.82	12	2.32	855.00	3453.00	4660	20240709	-39.59	2080	20240206	35.34	4660	-39.59	20240709	2080	35.34	20240206	4660	-39.59	20240709	2080	35.34	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
145	20240806	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	85	2	3.19	1548846885	565607	10.75	2675	2795	2675	3460	1870	2665	2739.15	0.93	0	-89967	3321	2992	2731	2402	2141	2862	2272	464	795	500	1910	5	1	92715916	2550	3.22	0.80	12	0.61	855.00	3453.00	4660	20240709	-40.99	2080	20240206	32.21	4660	-40.99	20240709	2080	32.21	20240206	4660	-40.99	20240709	2080	32.21	20240206	6.05	N	078150	500	463 억		857725	N	N	0	N	00	N
146	20240805	160540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	-540	5	-16.85	14422380190	5151036	213.85	3030	3060	2470	4165	2245	3205	2800.41	0.15	0	713710	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2471	3.12	0.77	12	5.56	855.00	3453.00	4660	20240709	-42.81	2080	20240206	28.12	4660	-42.81	20240709	2080	28.12	20240206	4660	-42.81	20240709	2080	28.12	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
147	20240805	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	-545	5	-17.00	12828737170	4545888	188.73	3030	3060	2470	4165	2245	3205	2822.05	0.15	0	793420	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2466	3.11	0.77	12	4.90	855.00	3453.00	4660	20240709	-42.92	2080	20240206	27.88	4660	-42.92	20240709	2080	27.88	20240206	4660	-42.92	20240709	2080	27.88	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
148	20240805	140551	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-425	5	-13.26	9211016815	3164919	131.40	3030	3060	2770	4165	2245	3205	2910.35	0.15	0	470801	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2578	3.25	0.81	12	3.41	855.00	3453.00	4660	20240709	-40.34	2080	20240206	33.65	4660	-40.34	20240709	2080	33.65	20240206	4660	-40.34	20240709	2080	33.65	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
149	20240805	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-390	5	-12.17	7822179350	2668950	110.81	3030	3060	2810	4165	2245	3205	2930.81	0.15	0	308996	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2610	3.29	0.82	12	2.88	855.00	3453.00	4660	20240709	-39.59	2080	20240206	35.34	4660	-39.59	20240709	2080	35.34	20240206	4660	-39.59	20240709	2080	35.34	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
150	20240805	120545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-340	5	-10.61	6361064410	2156857	89.54	3030	3060	2860	4165	2245	3205	2949.23	0.15	0	247250	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2656	3.35	0.83	12	2.33	855.00	3453.00	4660	20240709	-38.52	2080	20240206	37.74	4660	-38.52	20240709	2080	37.74	20240206	4660	-38.52	20240709	2080	37.74	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
151	20240805	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2920	-285	5	-8.89	5031014910	1697787	70.49	3030	3060	2900	4165	2245	3205	2963.28	0.15	0	202579	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2707	3.42	0.85	12	1.83	855.00	3453.00	4660	20240709	-37.34	2080	20240206	40.38	4660	-37.34	20240709	2080	40.38	20240206	4660	-37.34	20240709	2080	40.38	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
152	20240805	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	-255	5	-7.96	3518696735	1180133	48.99	3030	3060	2915	4165	2245	3205	2981.61	0.15	0	189115	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2735	3.45	0.85	12	1.27	855.00	3453.00	4660	20240709	-36.70	2080	20240206	41.83	4660	-36.70	20240709	2080	41.83	20240206	4660	-36.70	20240709	2080	41.83	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
153	20240805	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3005	-200	5	-6.24	935037945	309886	12.87	3030	3060	2985	4165	2245	3205	3017.36	0.15	0	95875	3361	3282	3231	3152	3101	3257	3127	464	960	500	2300	5	1	92715916	2786	3.51	0.87	12	0.33	855.00	3453.00	4660	20240709	-35.52	2080	20240206	44.47	4660	-35.52	20240709	2080	44.47	20240206	4660	-35.52	20240709	2080	44.47	20240206	6.02	N	078150	500	463 억		141965	N	N	0	N	00	N
154	20240802	160536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3205	-155	5	-4.61	7658781635	2364968	84.53	3220	3310	3180	4365	2355	3360	3238.47	0.00	0	191073	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	2972	3.75	0.93	12	2.55	855.00	3453.00	4660	20240709	-31.22	2080	20240206	54.09	4660	-31.22	20240709	2080	54.09	20240206	4660	-31.22	20240709	2080	54.09	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
155	20240802	150534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3220	-140	5	-4.17	7210929155	2225202	79.53	3220	3310	3180	4365	2355	3360	3240.56	0.00	0	152759	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	2985	3.77	0.93	12	2.40	855.00	3453.00	4660	20240709	-30.90	2080	20240206	54.81	4660	-30.90	20240709	2080	54.81	20240206	4660	-30.90	20240709	2080	54.81	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
156	20240802	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3215	-145	5	-4.32	6204045635	1911805	68.33	3220	3310	3180	4365	2355	3360	3245.11	0.00	0	121256	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	2981	3.76	0.93	12	2.06	855.00	3453.00	4660	20240709	-31.01	2080	20240206	54.57	4660	-31.01	20240709	2080	54.57	20240206	4660	-31.01	20240709	2080	54.57	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
157	20240802	130538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-120	5	-3.57	5480884210	1688053	60.33	3220	3310	3180	4365	2355	3360	3246.85	0.00	0	94350	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	3004	3.79	0.94	12	1.82	855.00	3453.00	4660	20240709	-30.47	2080	20240206	55.77	4660	-30.47	20240709	2080	55.77	20240206	4660	-30.47	20240709	2080	55.77	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
158	20240802	120538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3235	-125	5	-3.72	5093362885	1567828	56.04	3220	3310	3180	4365	2355	3360	3248.66	0.00	0	83651	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	2999	3.78	0.94	12	1.69	855.00	3453.00	4660	20240709	-30.58	2080	20240206	55.53	4660	-30.58	20240709	2080	55.53	20240206	4660	-30.58	20240709	2080	55.53	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
159	20240802	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3225	-135	5	-4.02	4101872530	1259007	45.00	3220	3310	3220	4365	2355	3360	3258.00	0.00	0	73658	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	2990	3.77	0.93	12	1.36	855.00	3453.00	4660	20240709	-30.79	2080	20240206	55.05	4660	-30.79	20240709	2080	55.05	20240206	4660	-30.79	20240709	2080	55.05	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
160	20240802	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3275	-85	5	-2.53	2978763745	913619	32.65	3220	3310	3220	4365	2355	3360	3260.37	0.00	0	80909	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	3036	3.83	0.95	12	0.99	855.00	3453.00	4660	20240709	-29.72	2080	20240206	57.45	4660	-29.72	20240709	2080	57.45	20240206	4660	-29.72	20240709	2080	57.45	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
161	20240802	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-95	5	-2.83	656543840	202544	7.24	3220	3285	3220	4365	2355	3360	3241.34	0.00	0	62817	3540	3450	3390	3300	3240	3420	3270	464	1005	500	2410	5	1	92715916	3027	3.82	0.95	12	0.22	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.60	N	078150	500	463 억		0	N	N	0	N	00	N
162	20240801	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-35	5	-1.03	9389184920	2763831	64.45	3450	3480	3330	4410	2380	3395	3397.32	0.21	0	-230198	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3115	3.93	0.97	12	2.98	855.00	3453.00	4660	20240709	-27.90	2080	20240206	61.54	4660	-27.90	20240709	2080	61.54	20240206	4660	-27.90	20240709	2080	61.54	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
163	20240801	150550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-15	5	-0.44	8873368600	2610581	60.88	3450	3480	3330	4410	2380	3395	3399.00	0.21	0	-253517	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3134	3.95	0.98	12	2.82	855.00	3453.00	4660	20240709	-27.47	2080	20240206	62.50	4660	-27.47	20240709	2080	62.50	20240206	4660	-27.47	20240709	2080	62.50	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
164	20240801	140543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-5	5	-0.15	7924001870	2330415	54.35	3450	3480	3330	4410	2380	3395	3400.25	0.21	0	-316663	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3143	3.96	0.98	12	2.51	855.00	3453.00	4660	20240709	-27.25	2080	20240206	62.98	4660	-27.25	20240709	2080	62.98	20240206	4660	-27.25	20240709	2080	62.98	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
165	20240801	130536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	20	2	0.59	7454478280	2192265	51.12	3450	3480	3330	4410	2380	3395	3400.35	0.21	0	-342396	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3166	3.99	0.99	12	2.36	855.00	3453.00	4660	20240709	-26.72	2080	20240206	64.18	4660	-26.72	20240709	2080	64.18	20240206	4660	-26.72	20240709	2080	64.18	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
166	20240801	120540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	20	2	0.59	7118185680	2093465	48.82	3450	3480	3330	4410	2380	3395	3400.19	0.21	0	-342617	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3166	3.99	0.99	12	2.26	855.00	3453.00	4660	20240709	-26.72	2080	20240206	64.18	4660	-26.72	20240709	2080	64.18	20240206	4660	-26.72	20240709	2080	64.18	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
167	20240801	110540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-5	5	-0.15	5968869695	1756269	40.96	3450	3480	3330	4410	2380	3395	3398.61	0.21	0	-305053	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3143	3.96	0.98	12	1.89	855.00	3453.00	4660	20240709	-27.25	2080	20240206	62.98	4660	-27.25	20240709	2080	62.98	20240206	4660	-27.25	20240709	2080	62.98	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
168	20240801	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	0	3	0.00	4644074305	1361571	31.75	3450	3480	3355	4410	2380	3395	3410.82	0.21	0	-244915	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3148	3.97	0.98	12	1.47	855.00	3453.00	4660	20240709	-27.15	2080	20240206	63.22	4660	-27.15	20240709	2080	63.22	20240206	4660	-27.15	20240709	2080	63.22	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N
169	20240801	090529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	55	2	1.62	1465026840	425005	9.91	3450	3480	3410	4410	2380	3395	3447.08	0.21	0	-179453	3508	3451	3338	3281	3168	3480	3310	464	1015	500	2440	5	1	92715916	3199	4.04	1.00	12	0.46	855.00	3453.00	4660	20240709	-25.97	2080	20240206	65.87	4660	-25.97	20240709	2080	65.87	20240206	4660	-25.97	20240709	2080	65.87	20240206	5.55	N	078150	500	463 억		197620	N	N	1	N	00	N